股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-02-2110.2311.3410.1910.754.27%0.19%9.28%109,523,7001,175,181,000182%10.734.23%10.542.63%10.292.46%9.842.41%1.79%
2019-02-2010.3810.4910.0610.31-1.53%0.15%7.33%82,391,800848,223,000156%10.30-2.30%10.271.62%10.052.42%9.611.57%1.52%
2019-02-199.8010.799.7810.476.73%-0.64%10.70%155,234,3001,635,664,000351%10.549.76%10.117.57%9.816.59%9.466.37%1.31%
2019-02-189.279.859.269.817.10%2.19%10.32%64,865,900622,736,000192%9.603.82%9.402.70%9.202.31%8.892.05%0.64%
2019-02-159.199.389.139.16-0.65%-0.94%5.13%39,524,100365,482,000130%9.250.22%9.151.53%8.991.87%8.711.13%0.44%
2019-02-149.139.329.119.220.44%-0.08%7.01%44,613,100411,631,000158%9.232.10%9.012.03%8.832.08%8.621.42%0.35%
2019-02-138.719.458.619.185.52%1.58%8.06%66,965,900605,173,000252%9.044.51%8.834.07%8.653.17%8.502.09%0.20%
2019-02-128.548.808.508.701.40%0.61%4.55%31,672,500273,860,000142%8.651.40%8.491.97%8.381.83%8.320.54%-0.06%
2019-02-118.578.618.448.581.18%0.61%3.67%26,286,500224,180,000124%8.532.69%8.321.60%8.230.59%8.280.25%-0.15%
2019-02-018.118.488.118.485.87%2.11%2.73%34,218,500284,191,000158%8.313.03%8.191.78%8.180.12%8.260.02%-0.22%
2019-01-318.058.167.978.010.13%-0.63%-2.94%18,539,700149,456,00087%8.060.22%8.05-1.28%8.17-0.71%8.25-0.28%-0.26%
2019-01-308.008.117.978.00-0.74%-0.53%-3.33%10,287,40082,742,00044%8.040.01%8.15-0.86%8.23-0.25%8.28-0.47%-0.23%
2019-01-298.248.247.908.06-2.54%0.22%-3.07%27,277,700219,354,000105%8.04-3.69%8.22-1.39%8.25-0.89%8.32-0.41%-0.16%
2019-01-288.348.448.268.27-0.36%-0.96%-0.95%20,912,500174,626,00080%8.350.24%8.340.30%8.33-0.02%8.350.11%-0.09%
2019-01-258.308.378.298.30-0.48%-0.36%-0.48%21,560,100179,592,00083%8.33-0.07%8.31-0.05%8.330.06%8.340.22%-0.08%
2019-01-248.298.428.238.341.46%0.05%0.22%24,947,500207,974,00087%8.340.98%8.32-0.08%8.320.11%8.32-0.10%-0.09%
2019-01-238.308.368.208.22-1.20%-0.42%-1.32%15,534,500128,235,00051%8.26-1.08%8.33-0.11%8.32-0.59%8.33-0.53%-0.01%
2019-01-228.338.428.288.32-0.83%-0.30%-0.64%18,865,000157,434,00058%8.35-0.11%8.330.17%8.360.00%8.37-0.31%0.12%
2019-01-218.358.468.288.390.60%0.43%-0.12%24,867,100207,743,00075%8.350.57%8.32-0.60%8.360.19%8.40-0.45%0.21%
2019-01-188.258.388.218.341.34%0.40%-1.16%25,134,000208,783,00073%8.310.05%8.37-0.12%8.350.32%8.44-0.40%0.35%
2019-01-178.438.458.228.23-2.72%-0.88%-2.86%32,945,600273,563,00088%8.30-1.98%8.380.07%8.32-0.23%8.470.01%0.53%
2019-01-168.388.588.358.461.08%-0.13%-0.13%37,978,800321,704,000104%8.471.41%8.371.23%8.34-0.50%8.470.25%0.55%
2019-01-158.238.478.178.371.95%0.20%-0.95%35,934,700300,176,000103%8.351.43%8.27-0.19%8.38-0.62%8.450.31%0.48%
2019-01-148.268.328.188.210.12%-0.30%-2.54%20,835,100171,571,00061%8.240.07%8.29-1.51%8.43-0.93%8.420.25%0.33%
2019-01-118.318.368.158.20-1.68%-0.35%-2.42%49,227,500405,102,000146%8.23-2.05%8.42-1.89%8.51-1.18%8.400.10%0.17%
2019-01-108.528.578.278.34-2.23%-0.73%-0.66%35,519,500298,390,000120%8.40-3.06%8.58-1.32%8.620.19%8.400.72%0.04%
2019-01-098.678.828.538.53-1.61%-1.57%2.34%38,576,800334,318,000138%8.67-0.24%8.690.31%8.600.87%8.340.74%-0.16%
2019-01-088.628.858.538.670.00%-0.20%4.79%25,687,400223,144,000102%8.69-0.40%8.671.24%8.531.33%8.270.60%-0.29%
2019-01-078.888.898.608.67-1.81%-0.60%5.41%36,049,500314,427,000150%8.721.25%8.561.75%8.411.84%8.230.90%-0.41%
2019-01-048.138.998.118.830.00%2.51%8.32%51,309,000441,971,000227%8.613.85%8.413.62%8.263.04%8.151.41%-0.58%